Ming Yang Smart Energy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.960	14.180	13.850	14.040	14.040	17,909,769
2023-10-31	14.240	14.350	13.780	13.970	13.970	25,228,425
2023-10-30	14.000	14.320	13.640	14.200	14.200	31,209,292
2023-10-27	13.560	14.310	13.200	14.260	14.260	27,226,695
2023-10-26	14.250	14.250	13.560	13.770	13.770	33,620,125
2023-10-25	14.500	14.740	14.370	14.420	14.420	16,162,339
2023-10-24	14.620	14.700	14.150	14.360	14.360	24,399,339
2023-10-23	15.240	15.250	14.420	14.560	14.560	15,741,778
2023-10-20	14.820	15.430	14.820	15.190	15.190	21,540,863
2023-10-19	15.110	15.260	14.900	14.910	14.910	9,773,305
2023-10-18	15.400	15.500	15.150	15.150	15.150	8,966,904
2023-10-17	15.480	15.840	15.390	15.440	15.440	12,306,114
2023-10-16	15.620	15.810	15.340	15.400	15.400	12,127,672
2023-10-13	15.880	15.930	15.510	15.630	15.630	12,741,074
2023-10-12	15.420	16.170	15.410	16.010	16.010	25,446,780
2023-10-11	15.640	15.730	15.350	15.380	15.380	14,420,586
2023-10-10	15.800	15.900	15.540	15.540	15.540	10,959,200
2023-10-09	15.750	15.980	15.640	15.820	15.820	16,582,403
2023-09-28	15.630	15.890	15.530	15.780	15.780	13,742,912
2023-09-27	14.940	15.880	14.940	15.590	15.590	23,848,976
2023-09-26	15.150	15.380	14.950	14.980	14.980	8,844,693
2023-09-25	15.220	15.260	14.980	15.130	15.130	9,467,797
2023-09-22	14.820	15.230	14.820	15.210	15.210	11,878,725
2023-09-21	15.010	15.140	14.850	14.850	14.850	9,619,907
2023-09-20	15.150	15.200	15.030	15.060	15.060	10,566,473
2023-09-19	15.290	15.380	15.120	15.190	15.190	7,831,200
2023-09-18	15.210	15.580	15.120	15.300	15.300	10,024,293
2023-09-15	15.360	15.380	15.110	15.220	15.220	9,424,858
2023-09-14	15.510	15.570	15.200	15.290	15.290	9,252,931
2023-09-13	15.740	15.800	15.370	15.460	15.460	10,399,299
2023-09-12	15.840	15.900	15.670	15.740	15.740	8,948,873
2023-09-11	15.600	15.940	15.550	15.880	15.880	15,253,198
2023-09-08	15.530	15.660	15.320	15.530	15.530	8,769,205
2023-09-07	15.950	16.000	15.600	15.620	15.620	12,810,147
2023-09-06	16.070	16.200	15.900	15.970	15.970	10,418,778
2023-09-05	16.000	16.220	15.940	16.090	16.090	13,842,394
2023-09-04	15.450	16.220	15.310	16.100	16.100	28,103,698
2023-09-01	14.900	15.420	14.900	15.370	15.370	19,940,265
2023-08-31	15.190	15.240	14.910	14.930	14.930	16,028,312
2023-08-30	14.990	15.090	14.810	14.920	14.920	13,823,182
2023-08-29	14.810	15.360	14.810	15.030	15.030	19,343,380
2023-08-28	15.500	15.500	14.840	14.910	14.910	20,430,052
2023-08-25	14.900	14.970	14.500	14.570	14.570	19,126,317
2023-08-24	15.190	15.400	14.920	15.000	15.000	18,128,394
2023-08-23	15.800	15.900	15.190	15.200	15.200	18,508,399
2023-08-22	16.340	16.490	15.640	15.830	15.830	24,472,170
2023-08-21	16.540	16.640	16.230	16.230	16.230	10,125,141
2023-08-18	16.830	16.930	16.520	16.520	16.520	9,805,785
2023-08-17	16.910	16.950	16.710	16.790	16.790	10,246,506
2023-08-16	17.230	17.360	16.920	16.930	16.930	8,835,890
2023-08-15	17.340	17.420	17.200	17.310	17.310	10,273,750
2023-08-14	17.230	17.410	16.970	17.370	17.370	12,014,250
2023-08-11	17.790	17.940	17.300	17.300	17.300	13,062,902
2023-08-10	17.630	17.920	17.580	17.790	17.790	9,433,488
2023-08-09	17.560	17.660	17.410	17.620	17.620	10,019,014
2023-08-08	17.800	17.800	17.400	17.560	17.560	12,247,558
2023-08-07	17.980	18.070	17.670	17.820	17.820	14,861,802
2023-08-04	18.080	18.190	17.910	17.950	17.950	14,592,549
2023-08-03	17.850	18.250	17.760	18.050	18.050	22,230,017
2023-08-02	17.860	17.990	17.700	17.920	17.920	15,026,169

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.3041 CNY
2022-06-10	0.2212 CNY
2021-06-02	0.1057 CNY
2020-05-28	0.0780 CNY
2019-07-12	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.